Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.91 | 52.61 | 51.72 | 52.01 | 1,445,794 | +0.25(+0.49%) |
Jun 28, 2007 | 52.56 | 52.92 | 51.76 | 51.76 | 2,439,609 | -0.99(-1.88%) |
Jun 27, 2007 | 52.75 | 52.91 | 52.24 | 52.75 | 1,676,949 | -0.12(-0.22%) |
Jun 26, 2007 | 52.91 | 53.18 | 52.57 | 52.87 | 2,546,510 | +0.24(+0.45%) |
Jun 25, 2007 | 53.20 | 53.38 | 52.48 | 52.63 | 1,174,466 | -0.60(-1.13%) |
Jun 22, 2007 | 53.46 | 53.50 | 53.09 | 53.23 | 3,178,060 | -0.23(-0.44%) |
Jun 21, 2007 | 52.64 | 53.46 | 52.28 | 53.46 | 1,342,115 | +0.82(+1.56%) |
Jun 20, 2007 | 53.19 | 53.55 | 52.64 | 52.64 | 1,540,203 | -0.25(-0.46%) |
Jun 19, 2007 | 52.75 | 52.97 | 52.54 | 52.89 | 1,787,736 | +0.08(+0.15%) |
Jun 18, 2007 | 53.07 | 53.07 | 52.68 | 52.81 | 1,239,517 | -0.06(-0.12%) |
Jun 15, 2007 | 52.96 | 53.40 | 52.82 | 52.88 | 2,066,171 | +0.16(+0.29%) |
Jun 14, 2007 | 52.25 | 53.07 | 52.13 | 52.72 | 2,213,424 | +0.41(+0.79%) |
Jun 13, 2007 | 51.37 | 52.33 | 51.07 | 52.31 | 2,776,012 | +1.26(+2.46%) |
Jun 12, 2007 | 51.19 | 51.37 | 50.74 | 51.05 | 2,508,547 | -0.18(-0.35%) |
Jun 11, 2007 | 51.26 | 51.50 | 50.79 | 51.23 | 1,727,011 | -0.16(-0.31%) |
Jun 08, 2007 | 50.12 | 51.42 | 50.07 | 51.39 | 2,500,667 | +1.37(+2.73%) |
Jun 07, 2007 | 49.90 | 50.57 | 49.73 | 50.03 | 2,854,506 | -0.41(-0.82%) |
Jun 06, 2007 | 50.59 | 50.65 | 50.25 | 50.44 | 1,228,856 | -0.15(-0.29%) |
Jun 05, 2007 | 50.75 | 50.81 | 50.36 | 50.59 | 1,334,088 | -0.16(-0.32%) |
Jun 04, 2007 | 50.91 | 50.91 | 50.54 | 50.75 | 1,316,929 | -0.17(-0.34%) |
Jun 01, 2007 | 50.64 | 51.11 | 50.61 | 50.93 | 1,618,851 | +0.45(+0.90%) |
May 31, 2007 | 50.91 | 50.91 | 50.01 | 50.47 | 2,593,963 | -0.37(-0.73%) |
May 30, 2007 | 50.56 | 50.88 | 50.31 | 50.84 | 1,068,778 | +0.12(+0.23%) |
May 29, 2007 | 50.74 | 51.26 | 50.51 | 50.73 | 1,627,813 | +0.03(+0.05%) |
May 25, 2007 | 50.21 | 50.76 | 50.11 | 50.70 | 1,211,241 | +0.65(+1.31%) |
May 24, 2007 | 50.53 | 50.71 | 49.94 | 50.05 | 1,764,558 | -0.35(-0.69%) |
May 23, 2007 | 50.69 | 50.97 | 50.29 | 50.40 | 1,539,276 | -0.26(-0.51%) |
May 22, 2007 | 50.68 | 50.87 | 50.42 | 50.66 | 1,086,857 | +0.20(+0.40%) |
May 21, 2007 | 49.61 | 50.86 | 49.61 | 50.45 | 2,606,707 | -0.39(-0.76%) |
May 18, 2007 | 51.01 | 51.39 | 50.69 | 50.84 | 2,507,310 | -0.08(-0.15%) |
May 17, 2007 | 50.54 | 51.10 | 50.23 | 50.92 | 2,353,006 | +0.17(+0.34%) |
May 16, 2007 | 50.03 | 50.75 | 49.83 | 50.75 | 1,408,247 | +0.87(+1.75%) |
May 15, 2007 | 49.76 | 50.27 | 49.76 | 49.87 | 2,303,750 | +0.21(+0.43%) |
May 14, 2007 | 49.94 | 50.61 | 49.54 | 49.66 | 1,919,466 | -0.45(-0.89%) |
May 11, 2007 | 50.57 | 50.88 | 49.98 | 50.11 | 2,037,895 | -0.32(-0.64%) |
May 10, 2007 | 50.81 | 51.17 | 50.43 | 50.43 | 1,967,251 | -0.54(-1.07%) |
May 09, 2007 | 50.47 | 51.02 | 50.34 | 50.97 | 1,758,532 | +0.51(+1.01%) |
May 08, 2007 | 50.10 | 50.49 | 49.94 | 50.46 | 984,259 | +0.12(+0.23%) |
May 07, 2007 | 50.04 | 50.65 | 49.92 | 50.34 | 1,546,538 | +0.47(+0.95%) |
May 04, 2007 | 49.91 | 50.01 | 49.57 | 49.87 | 1,058,735 | +0.09(+0.18%) |
May 03, 2007 | 49.77 | 50.03 | 49.59 | 49.78 | 1,438,996 | +0.11(+0.22%) |
May 02, 2007 | 49.19 | 49.93 | 49.08 | 49.67 | 1,304,614 | +0.45(+0.92%) |
May 01, 2007 | 49.61 | 49.70 | 49.01 | 49.22 | 1,528,151 | -0.29(-0.59%) |
Apr 30, 2007 | 50.38 | 50.42 | 49.48 | 49.51 | 1,487,359 | -1.01(-2.00%) |
Apr 27, 2007 | 50.45 | 50.58 | 49.64 | 50.52 | 1,610,917 | +0.08(+0.15%) |
Apr 26, 2007 | 51.13 | 51.13 | 49.87 | 50.44 | 2,210,102 | -0.16(-0.32%) |
Apr 25, 2007 | 49.18 | 50.61 | 49.18 | 50.60 | 2,994,204 | +2.17(+4.49%) |
Apr 24, 2007 | 48.61 | 48.77 | 47.94 | 48.43 | 1,657,016 | -0.22(-0.45%) |
Apr 23, 2007 | 48.59 | 48.92 | 48.57 | 48.65 | 1,365,601 | +0.08(+0.17%) |
Apr 20, 2007 | 49.02 | 49.02 | 48.29 | 48.56 | 2,278,166 | +0.26(+0.54%) |
Apr 19, 2007 | 48.09 | 48.44 | 47.89 | 48.31 | 1,546,725 | +0.00(+0.00%) |
Apr 18, 2007 | 48.39 | 48.52 | 48.12 | 48.31 | 1,469,899 | -0.08(-0.17%) |
Apr 17, 2007 | 48.20 | 48.58 | 47.89 | 48.39 | 1,572,188 | +0.18(+0.38%) |
Apr 16, 2007 | 47.82 | 48.26 | 47.78 | 48.21 | 1,385,843 | +0.52(+1.09%) |
Apr 13, 2007 | 47.81 | 48.03 | 47.57 | 47.69 | 1,028,109 | -0.12(-0.26%) |
Apr 12, 2007 | 47.64 | 47.89 | 47.44 | 47.81 | 1,529,864 | +0.11(+0.23%) |
Apr 11, 2007 | 48.60 | 48.67 | 47.61 | 47.70 | 1,675,847 | -0.81(-1.67%) |
Apr 10, 2007 | 48.78 | 48.78 | 48.40 | 48.51 | 1,414,505 | -0.19(-0.39%) |
Apr 09, 2007 | 48.47 | 48.83 | 48.25 | 48.70 | 1,462,637 | +0.51(+1.06%) |
Apr 05, 2007 | 47.80 | 48.20 | 47.71 | 48.19 | 1,447,649 | +0.45(+0.95%) |
Apr 04, 2007 | 47.94 | 48.14 | 47.73 | 47.74 | 1,165,041 | -0.18(-0.38%) |
Apr 03, 2007 | 48.01 | 48.20 | 47.70 | 47.92 | 1,273,510 | +0.06(+0.14%) |